Brookfield Asset Management (NY: BAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	32.37	32.53	32.31	32.31	878,133	-0.06(-0.19%)
Oct 30, 2017	32.24	32.47	32.17	32.38	1,139,576	+0.16(+0.50%)
Oct 27, 2017	32.01	32.25	31.84	32.21	1,010,807	+0.20(+0.63%)
Oct 26, 2017	32.09	32.31	32.01	32.01	1,161,287	-0.05(-0.14%)
Oct 25, 2017	32.63	32.71	31.83	32.06	1,199,998	-0.63(-1.93%)
Oct 24, 2017	32.82	33.01	32.65	32.69	638,299	-0.08(-0.23%)
Oct 23, 2017	33.06	33.14	32.71	32.77	634,659	-0.28(-0.84%)
Oct 20, 2017	33.03	33.12	32.90	33.05	694,734	+0.01(+0.02%)
Oct 19, 2017	33.00	33.18	32.91	33.04	588,516	-0.07(-0.21%)
Oct 18, 2017	33.07	33.25	33.05	33.11	575,912	+0.12(+0.35%)
Oct 17, 2017	32.82	33.12	32.81	32.99	569,266	+0.15(+0.45%)
Oct 16, 2017	32.78	32.88	32.62	32.85	538,270	+0.08(+0.24%)
Oct 13, 2017	32.73	32.85	32.60	32.77	1,751,310	+0.12(+0.35%)
Oct 12, 2017	32.65	32.77	32.45	32.65	2,207,439	-0.13(-0.40%)
Oct 11, 2017	32.58	32.84	32.58	32.78	822,992	+0.21(+0.64%)
Oct 10, 2017	32.53	32.69	32.50	32.58	849,173	+0.17(+0.52%)
Oct 09, 2017	32.36	32.44	32.26	32.41	376,196	+0.05(+0.17%)
Oct 06, 2017	32.48	32.53	32.27	32.35	955,316	-0.16(-0.50%)
Oct 05, 2017	32.47	32.68	32.37	32.51	747,407	+0.02(+0.05%)
Oct 04, 2017	32.24	32.58	32.16	32.50	882,363	+0.30(+0.93%)
Oct 03, 2017	32.05	32.23	31.98	32.20	813,086	+0.16(+0.51%)
Oct 02, 2017	31.85	32.14	31.85	32.04	744,264	+0.22(+0.68%)
Sep 29, 2017	31.50	32.03	31.34	31.82	1,218,127	+0.45(+1.45%)
Sep 28, 2017	31.44	31.51	31.27	31.37	781,420	+0.02(+0.05%)
Sep 27, 2017	31.18	31.42	30.97	31.35	1,098,447	+0.39(+1.24%)
Sep 26, 2017	31.17	31.26	30.79	30.97	763,366	-0.20(-0.64%)
Sep 25, 2017	31.27	31.43	31.14	31.17	807,609	-0.15(-0.47%)
Sep 22, 2017	31.37	31.54	31.28	31.31	619,660	-0.05(-0.17%)
Sep 21, 2017	31.24	31.50	31.24	31.37	918,061	+0.05(+0.17%)
Sep 20, 2017	30.98	31.34	30.96	31.31	1,052,053	+0.39(+1.25%)
Sep 19, 2017	30.98	31.14	30.91	30.93	571,025	+0.02(+0.05%)
Sep 18, 2017	30.46	31.14	30.43	30.91	2,126,022	+0.52(+1.72%)
Sep 15, 2017	30.21	30.55	30.10	30.39	786,676	+0.18(+0.61%)
Sep 14, 2017	30.14	30.26	30.08	30.20	638,500	-0.02(-0.05%)
Sep 13, 2017	30.59	30.71	30.21	30.22	1,460,015	-0.34(-1.11%)
Sep 12, 2017	30.51	30.75	30.41	30.56	1,204,792	+0.04(+0.13%)
Sep 11, 2017	30.24	30.64	30.19	30.52	1,050,532	+0.44(+1.46%)
Sep 08, 2017	29.89	30.17	29.89	30.08	864,871	+0.17(+0.57%)
Sep 07, 2017	30.15	30.19	29.80	29.91	907,071	-0.07(-0.23%)
Sep 06, 2017		30.23	29.73	29.98	955,768	+0.19(+0.65%)
Sep 05, 2017	30.26	30.28	29.75	29.79	1,326,661	-0.51(-1.68%)
Sep 01, 2017	30.67	30.70	30.15	30.30	1,090,525	-0.18(-0.58%)
Aug 31, 2017	30.32	30.54	30.16	30.47	1,115,015	+0.25(+0.84%)
Aug 30, 2017	30.21	30.38	30.09	30.22	939,338	-0.05(-0.18%)
Aug 29, 2017	29.87	30.36	29.76	30.27	662,021	+0.25(+0.85%)
Aug 28, 2017	30.26	30.29	29.94	30.02	481,215	-0.19(-0.63%)
Aug 25, 2017	30.15	30.31	30.09	30.21	338,505	+0.16(+0.53%)
Aug 24, 2017	30.05	30.26	29.96	30.05	668,866	+0.02(+0.08%)
Aug 23, 2017	29.89	30.19	29.77	30.03	521,196	+0.04(+0.13%)
Aug 22, 2017	29.99	30.06	29.90	29.99	416,120	+0.09(+0.31%)
Aug 21, 2017	29.89	29.95	29.67	29.90	566,041	-0.02(-0.05%)
Aug 18, 2017	29.70	30.03	29.51	29.91	1,001,091	+0.22(+0.75%)
Aug 17, 2017	29.83	29.99	29.69	29.69	757,774	-0.21(-0.69%)
Aug 16, 2017	29.78	30.01	29.78	29.90	972,243	+0.22(+0.75%)
Aug 15, 2017	29.71	29.77	29.58	29.67	713,932	-0.02(-0.05%)
Aug 14, 2017	29.37	29.77	29.24	29.69	971,994	+0.46(+1.57%)
Aug 11, 2017	28.99	29.36	28.99	29.23	892,118	-0.12(-0.42%)
Aug 10, 2017	29.75	29.93	29.29	29.35	1,361,029	-0.45(-1.51%)
Aug 09, 2017	29.45	29.83	29.03	29.80	2,297,019	+0.21(+0.70%)
Aug 08, 2017	29.47	29.64	29.33	29.60	1,036,150	+0.05(+0.16%)
Aug 07, 2017	29.56	29.68	29.44	29.55	368,538	-0.02(-0.05%)
Aug 04, 2017	29.51	29.69	29.43	29.57	830,616	+0.13(+0.44%)
Aug 03, 2017	29.63	29.72	29.44	29.44	2,100,271	-0.17(-0.57%)
Aug 02, 2017	29.64	29.73	29.44	29.60	1,546,748	-0.01(-0.03%)